GTM

1437
🏛️ taiwan →
30.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 25.95 26.00 25.85 25.85 0.1M
2021-12-29 25.70 25.95 25.65 25.95 0.2M
2021-12-28 25.65 25.70 25.65 25.70 0.0M
2021-12-27 25.60 25.75 25.55 25.65 0.1M
2021-12-24 25.55 25.65 25.55 25.60 0.1M
2021-12-23 25.50 25.60 25.50 25.55 0.1M
2021-12-22 25.60 25.60 25.50 25.50 0.1M
2021-12-21 25.55 25.55 25.45 25.50 0.1M
2021-12-20 25.60 25.60 25.40 25.45 0.2M
2021-12-17 25.60 25.60 25.50 25.60 0.1M
2021-12-16 25.50 25.60 25.50 25.60 0.1M
2021-12-15 25.55 25.55 25.45 25.45 0.0M
2021-12-14 25.50 25.55 25.45 25.45 0.1M
2021-12-13 25.50 25.65 25.50 25.60 0.1M
2021-12-10 25.50 25.55 25.50 25.50 0.0M
2021-12-09 25.60 25.60 25.55 25.60 0.1M
2021-12-08 25.65 25.65 25.55 25.65 0.0M
2021-12-07 25.55 25.70 25.50 25.70 0.1M
2021-12-06 25.50 25.50 25.40 25.45 0.0M
2021-12-03 25.40 25.40 25.35 25.35 0.1M
2021-12-02 25.40 25.45 25.30 25.40 0.1M
2021-12-01 25.35 25.40 25.30 25.40 0.1M
2021-11-30 25.50 25.55 25.30 25.35 0.1M
2021-11-29 25.40 25.50 25.30 25.40 0.2M
2021-11-26 25.60 25.60 25.40 25.45 0.1M
2021-11-25 25.70 25.70 25.55 25.60 0.1M
2021-11-24 25.65 25.70 25.60 25.70 0.1M
2021-11-23 25.80 25.80 25.60 25.65 0.1M
2021-11-22 25.60 25.75 25.50 25.70 0.1M
2021-11-19 25.80 25.85 25.55 25.75 0.3M
2021-11-18 25.50 25.95 25.40 25.80 0.4M
2021-11-17 25.50 25.50 25.30 25.40 0.2M
2021-11-16 25.30 25.65 25.25 25.45 0.3M
2021-11-15 25.15 25.30 25.10 25.30 0.2M
2021-11-12 25.15 25.20 25.10 25.15 0.1M
2021-11-11 25.20 25.20 25.10 25.15 0.1M
2021-11-10 25.25 25.25 25.15 25.15 0.0M
2021-11-09 25.20 25.20 25.05 25.10 0.1M
2021-11-08 25.20 25.25 25.15 25.15 0.1M
2021-11-05 25.40 25.40 25.10 25.20 0.1M
2021-11-04 25.05 25.10 25.00 25.10 0.1M
2021-11-03 25.05 25.10 25.00 25.05 0.1M
2021-11-02 25.05 25.10 25.00 25.05 0.0M
2021-11-01 25.00 25.10 25.00 25.05 0.0M
2021-10-29 25.05 25.15 24.95 25.00 0.1M
2021-10-28 24.95 25.05 24.90 25.05 0.0M
2021-10-27 25.15 25.15 24.95 24.95 0.1M
2021-10-26 25.00 25.15 24.95 25.10 0.1M
2021-10-25 24.90 24.95 24.90 24.90 0.1M
2021-10-22 25.00 25.05 24.90 24.95 0.1M
2021-10-21 24.85 25.00 24.85 25.00 0.1M
2021-10-20 24.90 24.90 24.85 24.90 0.1M
2021-10-19 24.90 24.95 24.85 24.95 0.0M
2021-10-18 24.90 24.95 24.80 24.90 0.6M
2021-10-15 24.95 24.95 24.90 24.90 0.1M
2021-10-14 24.80 24.90 24.80 24.80 0.1M
2021-10-13 24.80 24.90 24.80 24.80 0.1M
2021-10-12 24.80 25.05 24.60 24.70 0.2M
2021-10-08 24.90 24.90 24.80 24.80 0.1M
2021-10-07 24.80 24.90 24.80 24.85 0.1M
2021-10-06 24.80 24.85 24.70 24.70 0.1M
2021-10-05 24.60 24.70 24.60 24.70 0.1M
2021-10-04 24.65 24.70 24.45 24.70 0.1M
2021-10-01 24.75 24.85 24.50 24.50 0.1M
2021-09-30 24.70 25.00 24.70 24.90 0.1M
2021-09-29 25.00 25.00 24.70 24.75 0.2M
2021-09-28 25.05 25.05 24.95 24.95 0.0M
2021-09-27 24.90 25.05 24.80 25.05 0.2M
2021-09-24 24.80 24.90 24.75 24.90 0.1M
2021-09-23 24.85 24.85 24.70 24.80 0.0M
2021-09-22 24.60 24.85 24.55 24.85 0.1M
2021-09-17 24.80 24.90 24.80 24.85 0.1M
2021-09-16 25.00 25.05 24.80 24.80 0.1M
2021-09-15 24.95 24.95 24.80 24.80 0.1M
2021-09-14 24.90 24.95 24.80 24.90 0.0M
2021-09-13 24.70 24.95 24.70 24.95 0.1M
2021-09-10 24.65 24.70 24.55 24.70 0.0M
2021-09-09 24.55 24.65 24.50 24.50 0.1M
2021-09-08 24.55 24.65 24.55 24.55 0.1M
2021-09-07 24.70 25.20 24.65 24.75 0.0M
2021-09-06 24.90 24.90 24.75 24.75 0.0M
2021-09-03 24.75 24.90 24.70 24.90 0.1M
2021-09-02 24.95 24.95 24.65 24.65 0.0M
2021-09-01 24.70 24.95 24.70 24.90 0.1M
2021-08-31 24.55 24.70 24.55 24.70 0.1M
2021-08-30 24.65 24.70 24.55 24.65 0.0M
2021-08-27 24.50 24.70 24.45 24.65 0.1M
2021-08-26 24.45 24.60 24.40 24.45 0.1M
2021-08-25 24.40 24.55 24.35 24.45 0.1M
2021-08-24 24.50 24.50 24.35 24.40 0.1M
2021-08-23 24.20 24.60 24.20 24.35 0.1M
2021-08-20 24.35 24.35 24.00 24.10 0.2M
2021-08-19 24.60 24.60 24.15 24.20 0.2M
2021-08-18 24.50 24.60 24.40 24.60 0.1M
2021-08-17 24.60 24.70 24.55 24.60 0.2M
2021-08-16 25.00 25.00 24.65 24.75 0.2M
2021-08-13 25.15 25.15 25.00 25.10 0.2M
2021-08-12 25.05 25.15 25.00 25.15 0.0M
2021-08-11 25.25 25.25 25.05 25.05 0.2M
2021-08-10 25.35 25.35 25.00 25.15 0.1M
2021-08-09 25.20 25.50 25.15 25.25 0.2M
2021-08-06 25.30 25.40 25.15 25.20 0.3M
2021-08-05 24.85 24.90 24.80 24.85 0.1M
2021-08-04 24.80 24.90 24.80 24.85 0.1M
2021-08-03 24.90 25.00 24.80 24.85 0.3M
2021-08-02 25.05 25.10 24.95 25.00 0.2M
2021-07-30 25.05 25.05 24.80 25.05 0.1M
2021-07-29 25.00 25.05 24.95 25.05 0.1M
2021-07-28 25.00 25.00 24.80 24.90 0.1M
2021-07-27 25.20 25.20 25.05 25.05 0.1M
2021-07-26 25.25 25.25 25.10 25.20 0.1M
2021-07-23 25.10 25.20 25.05 25.20 0.1M
2021-07-22 25.05 25.10 24.95 25.10 0.1M
2021-07-21 25.15 25.15 24.80 25.00 0.2M
2021-07-20 25.30 25.30 25.05 25.10 0.3M
2021-07-19 25.35 25.40 25.30 25.35 0.2M
2021-07-16 25.00 25.50 25.00 25.40 0.1M
2021-07-15 25.10 25.20 25.10 25.10 0.1M
2021-07-14 25.05 25.10 25.05 25.05 0.2M
2021-07-13 25.00 25.10 25.00 25.05 0.3M
2021-07-12 25.05 25.15 25.00 25.05 0.1M
2021-07-09 25.10 25.10 25.00 25.05 0.1M
2021-07-08 25.10 25.15 25.00 25.05 0.2M
2021-07-07 25.10 25.10 25.00 25.10 0.3M
2021-07-06 25.05 25.15 25.00 25.10 0.1M
2021-07-05 25.00 25.05 24.95 25.05 0.2M
2021-07-02 25.10 25.20 24.95 25.00 0.3M
2021-07-01 25.00 25.05 24.90 24.95 0.2M
2021-06-30 24.90 25.05 24.90 24.95 0.2M
2021-06-29 24.90 25.05 24.75 24.85 0.3M
2021-06-28 25.35 25.80 25.30 25.65 0.6M
2021-06-25 25.35 25.40 25.25 25.30 0.1M
2021-06-24 25.20 25.35 25.15 25.35 0.1M
2021-06-23 25.30 25.30 25.10 25.20 0.2M
2021-06-22 25.15 25.20 25.05 25.20 0.4M
2021-06-21 25.20 25.35 25.00 25.10 0.3M
2021-06-18 25.15 25.30 25.10 25.30 0.1M
2021-06-17 25.15 25.15 25.10 25.15 0.1M
2021-06-16 25.15 25.20 25.10 25.15 0.1M
2021-06-15 25.15 25.20 25.05 25.10 0.2M
2021-06-11 25.05 25.15 25.05 25.15 0.0M
2021-06-10 25.10 25.35 25.00 25.05 0.3M
2021-06-09 25.05 25.25 25.05 25.10 0.2M
2021-06-08 25.10 25.20 25.05 25.15 0.1M
2021-06-07 25.25 25.25 24.95 25.05 0.1M
2021-06-04 25.25 25.25 25.10 25.25 0.1M
2021-06-03 25.10 25.25 25.00 25.25 0.2M
2021-06-02 25.10 25.10 24.95 25.10 0.1M
2021-06-01 25.00 25.00 24.85 25.00 0.1M
2021-05-31 24.85 25.15 24.80 25.05 0.2M
2021-05-28 24.90 24.90 24.60 24.75 0.1M
2021-05-27 24.70 24.75 24.55 24.60 0.2M
2021-05-26 24.60 24.80 24.55 24.80 0.2M
2021-05-25 25.00 25.00 24.65 24.80 0.1M
2021-05-24 24.20 24.85 24.00 24.80 0.4M
2021-05-21 24.00 24.20 23.95 24.15 0.2M
2021-05-20 24.00 24.05 23.55 23.90 0.2M
2021-05-19 23.90 24.20 23.80 23.95 0.1M
2021-05-18 23.50 24.25 23.50 24.25 0.3M
2021-05-17 23.90 24.10 23.10 23.15 0.9M
2021-05-14 24.90 25.15 24.45 24.60 0.4M
2021-05-13 24.50 25.10 24.25 24.55 0.5M
2021-05-12 25.65 26.20 24.65 24.95 0.9M
2021-05-11 26.30 26.30 25.50 25.65 0.8M
2021-05-10 25.75 26.35 25.75 26.35 0.6M
2021-05-07 25.40 25.50 25.35 25.40 0.1M
2021-05-06 25.25 25.70 25.25 25.30 0.2M
2021-05-05 25.05 25.55 24.90 25.25 0.3M
2021-05-04 25.80 26.20 24.50 25.00 0.7M
2021-05-03 26.55 27.00 25.55 25.75 0.5M
2021-04-29 26.45 26.65 26.40 26.45 0.2M
2021-04-28 26.55 27.20 26.45 26.50 0.6M
2021-04-27 26.00 27.15 26.00 26.45 0.5M
2021-04-26 26.00 26.10 25.85 26.00 0.3M
2021-04-23 26.25 26.30 25.65 26.05 0.4M
2021-04-22 26.00 27.10 25.85 26.20 0.9M
2021-04-21 25.30 26.30 25.20 25.80 0.6M
2021-04-20 25.60 25.60 25.20 25.35 0.3M
2021-04-19 24.95 25.85 24.95 25.50 0.7M
2021-04-16 24.85 24.90 24.70 24.90 0.3M
2021-04-15 24.55 24.90 24.45 24.90 0.2M
2021-04-14 24.30 24.60 24.30 24.50 0.4M
2021-04-13 24.25 24.40 24.25 24.30 0.6M
2021-04-12 24.20 24.40 24.15 24.25 0.2M
2021-04-09 24.25 24.30 24.15 24.20 0.2M
2021-04-08 24.15 24.35 24.10 24.25 0.4M
2021-04-07 24.20 24.20 24.10 24.15 0.1M
2021-04-06 24.20 24.40 24.15 24.25 0.2M
2021-04-01 24.20 24.25 24.15 24.25 0.2M
2021-03-31 24.10 24.15 24.05 24.10 0.2M
2021-03-30 23.90 24.10 23.90 24.05 0.3M
2021-03-29 23.80 24.00 23.80 23.85 0.2M
2021-03-26 23.75 23.85 23.75 23.85 0.2M
2021-03-25 23.70 23.80 23.65 23.80 0.2M
2021-03-24 23.80 23.90 23.70 23.80 0.1M
2021-03-23 23.90 23.90 23.75 23.75 0.2M
2021-03-22 24.00 24.00 23.85 23.90 0.5M
2021-03-19 23.80 24.30 23.70 24.30 0.4M
2021-03-18 23.90 23.90 23.75 23.80 0.1M
2021-03-17 23.85 23.85 23.70 23.75 0.1M
2021-03-16 23.90 23.90 23.80 23.85 0.1M
2021-03-15 23.75 23.80 23.65 23.80 0.1M
2021-03-12 23.70 23.70 23.60 23.65 0.1M
2021-03-11 23.75 23.80 23.70 23.70 0.1M
2021-03-10 23.75 23.85 23.65 23.70 0.1M
2021-03-09 23.75 23.75 23.60 23.70 0.1M
2021-03-08 23.60 23.75 23.60 23.70 0.1M
2021-03-05 23.55 23.60 23.45 23.50 0.1M
2021-03-04 23.50 23.70 23.40 23.70 0.1M
2021-03-03 23.70 23.70 23.50 23.60 0.1M
2021-03-02 23.60 23.65 23.50 23.50 0.1M
2021-02-26 23.80 23.80 23.40 23.55 0.1M
2021-02-25 23.55 23.75 23.40 23.70 0.2M
2021-02-24 23.50 23.65 23.35 23.50 0.1M
2021-02-23 23.45 23.80 23.45 23.75 0.1M
2021-02-22 23.20 23.50 23.15 23.45 0.1M
2021-02-19 23.20 23.30 22.95 23.15 0.4M
2021-02-18 23.05 23.30 22.95 23.25 0.1M
2021-02-17 23.00 23.10 22.90 23.00 0.8M
2021-02-05 23.05 23.05 22.90 22.95 0.1M
2021-02-04 22.80 23.00 22.80 22.90 0.2M
2021-02-03 22.80 23.00 22.75 22.90 0.2M
2021-02-02 22.70 22.90 22.70 22.80 0.3M
2021-02-01 22.75 23.00 22.70 22.70 0.2M
2021-01-29 23.05 23.05 22.75 22.75 0.3M
2021-01-28 23.20 23.20 23.00 23.05 0.3M
2021-01-27 23.20 23.35 23.20 23.25 0.1M
2021-01-26 23.35 23.35 23.10 23.15 0.2M
2021-01-25 23.30 23.40 23.15 23.40 0.2M
2021-01-22 23.70 23.70 23.30 23.35 0.1M
2021-01-21 23.40 23.65 23.25 23.35 0.2M
2021-01-20 23.85 23.90 23.20 23.30 0.6M
2021-01-19 24.10 24.10 23.85 23.85 0.2M
2021-01-18 24.40 24.40 23.90 24.00 0.2M
2021-01-15 24.55 24.70 24.30 24.30 0.5M
2021-01-14 25.00 25.00 24.55 24.55 0.2M
2021-01-13 25.00 25.00 24.75 24.90 0.2M
2021-01-12 25.15 25.15 24.65 24.85 0.3M
2021-01-11 24.50 25.50 24.45 25.20 1.2M
2021-01-08 24.60 24.70 24.30 24.40 0.1M
2021-01-07 24.60 24.60 24.45 24.60 0.2M
2021-01-06 24.80 24.90 24.40 24.50 0.3M
2021-01-05 25.10 25.30 24.75 24.75 0.7M
2021-01-04 24.70 25.30 24.35 25.05 1.0M